15 dk gecikmeli
ASELS 348,75 %0,00ASTOR 197,50 %6,81AKBNK 68,15 -%1,59YKBNK 35,66 -%2,57TUPRS 392,25 %3,29THYAO 284,25 -%0,70ISCTR 12,79 -%1,39KCHOL 212,40 %1,34BIMAS 401,00 %1,71TRALT 42,24 %2,18KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,75 %1,31KLRHO 13,66 -%8,81GARAN 128,50 -%1,08GENIL 4,25 %9,82CITAS 124,20 -%2,28EREGL 36,60 %0,22EKGYO 19,61 %0,05KRDMD 43,02 %0,23TCELL 100,20 %0,80PETKM 20,64 %2,69MIATK 28,72 -%1,24VAKBN 33,66 -%0,06
ADI logo

ADI hisse senedi

Analog Devices, Inc.

ABDElektrik & Elektronik

402,05USD

-8,03 (-%1,96)

8 Ekim 2026 20:01 · gecikmeli

Gün Aralığı
404,60 – 413,59
Hacim (adet)
60.516
Piyasa Değeri
198,67 milyar USD
F/K
49,77

ADI Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202614,614,4-10,626,42,9-4,0-7,5-1,49,53,4——%51,21
2025-0,38,6-12,3-3,39,811,2-5,611,9-2,2-4,713,32,2%27,65
2024-3,1-0,33,11,416,9-2,71,41,5-2,0-3,1-2,3-2,6%7,00
20234,57,07,5-8,8-1,29,62,4-8,9-3,7-10,116,68,3%21,05
2022-6,7-2,23,1-6,59,1-13,217,7-11,9-8,02,420,5-4,6-%6,68
2021——————————3,9-2,5%1,31
En İyi AyNis 2026 · %26,44
En Kötü AyHaz 2022 · -%13,25
Ortalama Aylık%1,81
Pozitif Ay30 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
07.03.2023186,03186,94183,51184,94-%0,312,42 milyon
06.03.2023187,32188,56185,09185,52-%0,392,66 milyon
03.03.2023185,31186,80182,94186,25%0,903,11 milyon
02.03.2023181,13185,31179,22184,59%0,812,91 milyon
01.03.2023183,86185,53182,70183,11-%0,202,60 milyon
28.02.2023183,00185,53182,54183,47%0,162,64 milyon
27.02.2023185,58185,90182,94183,17%0,132,77 milyon
24.02.2023183,28183,87181,61182,94-%1,463,18 milyon
23.02.2023186,98187,47183,14185,65%1,034,50 milyon
22.02.2023186,68186,68182,84183,76-%1,193,51 milyon
21.02.2023190,63191,18185,48185,97-%3,505,12 milyon
17.02.2023193,09194,40191,36192,71-%0,583,77 milyon
16.02.2023194,56196,30192,96193,83-%1,204,48 milyon
15.02.2023194,34196,41191,10196,18%7,477,46 milyon
14.02.2023179,07183,13178,53182,54%1,163,78 milyon
13.02.2023179,38181,63178,95180,45%1,123,98 milyon
10.02.2023177,14179,02176,07178,46-%0,034,00 milyon
09.02.2023180,75182,23177,32178,52%0,432,98 milyon
08.02.2023178,65179,87177,40177,76-%1,803,52 milyon
07.02.2023178,39181,86177,01181,02%1,953,53 milyon
06.02.2023176,99179,32176,37177,55-%0,712,92 milyon
03.02.2023176,93181,34176,22178,82-%0,274,01 milyon
02.02.2023177,86180,05176,19179,30%1,534,21 milyon
01.02.2023171,33178,51171,23176,59%2,994,20 milyon
31.01.2023168,93171,52168,90171,47%1,502,55 milyon
30.01.2023169,10171,15168,34168,93-%1,113,14 milyon
27.01.2023169,07172,03168,40170,83%0,052,45 milyon
26.01.2023169,94170,95166,86170,74%1,363,54 milyon
25.01.2023166,62168,73164,21168,45-%0,242,74 milyon
24.01.2023167,91170,03167,36168,86-%0,472,41 milyon
23.01.2023166,54170,25165,62169,66%2,723,52 milyon
20.01.2023163,82165,24161,04165,17%1,253,84 milyon
19.01.2023165,56165,64162,10163,13-%1,733,08 milyon
18.01.2023168,53169,38165,90166,00-%0,552,63 milyon
17.01.2023167,91169,17166,05166,91-%1,223,32 milyon
13.01.2023167,50169,43166,42168,98%0,181,89 milyon
12.01.2023170,02170,64167,16168,67-%0,662,48 milyon
11.01.2023167,72170,13167,31169,79%0,343,07 milyon
10.01.2023166,50169,75166,50169,22%1,272,35 milyon
09.01.2023167,39169,91165,68167,10%0,953,73 milyon
06.01.2023161,76166,75159,93165,52%3,653,48 milyon
05.01.2023164,47165,63159,58159,69-%3,754,75 milyon
04.01.2023165,38167,59163,76165,91%2,133,48 milyon
03.01.2023165,57166,20161,44162,45-%0,964,48 milyon
30.12.2022162,36164,16160,76164,03%0,031,62 milyon
29.12.2022162,58164,78161,50163,98%2,312,15 milyon
28.12.2022161,50163,57160,06160,28-%1,181,50 milyon
27.12.2022163,57163,70161,15162,20-%1,001,93 milyon
23.12.2022162,70164,12161,25163,84%0,051,50 milyon
22.12.2022164,83164,83161,06163,75-%2,192,97 milyon
21.12.2022165,38167,84165,22167,41%1,872,18 milyon
20.12.2022163,72165,81163,56164,33-%0,492,10 milyon
19.12.2022167,44167,49163,75165,14-%1,012,62 milyon
16.12.2022165,28167,25164,07166,82%0,447,41 milyon
15.12.2022169,22169,77165,49166,09-%3,263,99 milyon
14.12.2022175,87176,85170,11171,68-%2,173,20 milyon
13.12.2022178,01179,95173,68175,49%1,884,78 milyon
12.12.2022169,17172,34167,74172,26%2,122,97 milyon
09.12.2022168,47170,36167,90168,68-%0,572,51 milyon
08.12.2022167,07169,80165,92169,65%2,192,84 milyon

Yabancı HisselerABDElektrik & ElektronikUSD